Cotação atual, histórico e gráfico do papel: REVE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações REVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	3,90%	1,99	52,99	51,60	51,60	53,85	6K	15
12/08/2022	-1,20%	-0,62	51,00	52,04	51,00	52,13	5K	5
11/08/2022	0,02%	0,01	51,62	51,74	51,62	52,50	169K	7
10/08/2022	3,20%	1,60	51,61	52,00	50,91	52,00	7K	9
09/08/2022	0,22%	0,11	50,01	50,03	50,01	50,96	1M	12
08/08/2022	-3,07%	-1,58	49,90	51,48	49,90	51,51	665K	17
05/08/2022	-1,76%	-0,92	51,48	52,23	51,40	52,27	2M	61
04/08/2022	-1,02%	-0,54	52,40	52,28	52,23	52,40	5K	9
03/08/2022	1,24%	0,65	52,94	49,94	49,94	52,94	183K	9
02/08/2022	1,71%	0,88	52,29	52,19	51,82	52,53	4K	10
01/08/2022	1,42%	0,72	51,41	51,61	51,39	51,61	305K	11

29/07/2022	0,04%	0,02	50,69	50,67	50,67	51,58	3K	7
28/07/2022	1,46%	0,73	50,67	50,15	49,37	50,95	185K	11
27/07/2022	1,24%	0,61	49,94	49,55	49,55	49,98	17K	6
26/07/2022	1,98%	0,96	49,33	49,47	49,33	49,47	197	3
25/07/2022	-5,19%	-2,65	48,37	50,12	48,37	50,29	11K	10
22/07/2022	-0,35%	-0,18	51,02	51,18	50,02	51,20	31K	8
21/07/2022	3,06%	1,52	51,20	50,24	50,24	51,20	32K	12
20/07/2022	1,55%	0,76	49,68	48,20	48,20	49,92	7K	9
19/07/2022	3,03%	1,44	48,92	48,92	48,92	48,92	4K	1
18/07/2022	1,56%	0,73	47,48	48,34	47,48	48,34	2K	4
15/07/2022	0,58%	0,27	46,75	47,42	46,75	48,00	3K	7
14/07/2022	0,04%	0,02	46,48	46,46	46,46	47,33	7K	12
13/07/2022	-0,85%	-0,40	46,46	47,00	46,46	47,33	8K	10
12/07/2022	0,47%	0,22	46,86	46,70	46,70	48,06	14K	5
11/07/2022	-1,00%	-0,47	46,64	47,50	46,64	47,50	3K	4
08/07/2022	-0,08%	-0,04	47,11	47,70	47,11	47,70	2K	3
07/07/2022	-1,28%	-0,61	47,15	47,72	47,10	48,03	66K	113
06/07/2022	1,08%	0,51	47,76	47,69	47,47	47,87	20K	27
05/07/2022	0,72%	0,34	47,25	46,91	46,23	47,25	26K	14
01/07/2022	3,12%	1,42	46,91	46,41	46,32	46,91	33K	79
30/06/2022	2,69%	1,19	45,49	44,25	44,25	45,66	34K	12
29/06/2022	-4,36%	-2,02	44,30	46,00	44,30	46,89	63K	67
28/06/2022	-0,52%	-0,24	46,32	46,95	46,32	46,95	13K	7
27/06/2022	-1,52%	-0,72	46,56	47,28	46,56	47,28	12K	3
24/06/2022	6,41%	2,85	47,28	45,30	44,43	47,28	9K	9
23/06/2022	0,70%	0,31	44,43	45,67	44,43	45,67	3K	11
22/06/2022	-1,54%	-0,69	44,12	44,48	44,12	44,98	11K	5
21/06/2022	2,40%	1,05	44,81	44,62	44,62	44,91	46K	15
17/06/2022	-0,23%	-0,10	43,76	43,80	43,42	44,01	26K	12
15/06/2022	-1,79%	-0,80	43,86	44,05	43,86	45,16	11K	6
14/06/2022	-0,25%	-0,11	44,66	45,01	44,41	45,01	23K	6
13/06/2022	-2,10%	-0,96	44,77	45,72	44,20	46,00	29K	23
10/06/2022	-1,17%	-0,54	45,73	46,27	45,46	46,27	7K	8
09/06/2022	-1,62%	-0,76	46,27	47,02	46,27	47,02	16K	10
08/06/2022	-0,25%	-0,12	47,03	47,10	46,74	47,40	15K	10
07/06/2022	2,32%	1,07	47,15	46,00	46,00	47,70	52K	17
06/06/2022	1,16%	0,53	46,08	46,47	46,08	46,47	185	3
03/06/2022	-3,29%	-1,55	45,55	47,10	45,55	47,10	33K	10
02/06/2022	2,84%	1,30	47,10	45,84	45,84	47,10	484K	22
01/06/2022	0,70%	0,32	45,80	46,64	45,10	47,00	19K	17
31/05/2022	-0,42%	-0,19	45,48	45,55	45,48	46,16	23K	22
30/05/2022	-0,93%	-0,43	45,67	45,65	45,65	46,98	1K	3
27/05/2022	3,22%	1,44	46,10	45,55	45,55	46,25	41K	10
26/05/2022	1,04%	0,46	44,66	43,70	43,70	44,98	9K	9
25/05/2022	1,61%	0,70	44,20	43,20	43,20	44,37	68K	11
24/05/2022	-2,03%	-0,90	43,50	44,69	42,85	44,69	27K	21
23/05/2022	1,83%	0,80	44,40	43,29	43,29	44,40	21K	12
20/05/2022	-0,46%	-0,20	43,60	44,20	42,84	44,20	7K	10
19/05/2022	-3,52%	-1,60	43,80	45,55	43,80	45,55	13K	11
18/05/2022	-2,78%	-1,30	45,40	46,63	45,40	46,67	38K	8
17/05/2022	0,65%	0,30	46,70	46,76	46,51	46,81	27K	13
16/05/2022	-1,59%	-0,75	46,40	47,15	46,40	47,15	17K	5
13/05/2022	2,48%	1,14	47,15	47,36	46,42	47,77	55K	13
12/05/2022	-0,28%	-0,13	46,01	47,20	45,90	47,20	297K	113
11/05/2022	-2,62%	-1,24	46,14	47,39	46,14	47,78	29K	12
10/05/2022	-1,29%	-0,62	47,38	48,00	47,32	48,00	26K	10
09/05/2022	-1,84%	-0,90	48,00	48,73	48,00	48,73	69K	6
06/05/2022	1,54%	0,74	48,90	48,90	48,09	49,13	34K	9
05/05/2022	-3,10%	-1,54	48,16	51,00	48,16	51,00	23K	15
04/05/2022	2,39%	1,16	49,70	49,34	48,90	49,70	7K	4
03/05/2022	0,12%	0,06	48,54	49,35	48,54	49,57	15K	9
02/05/2022	1,59%	0,76	48,48	48,78	48,48	49,15	50K	12
29/04/2022	-2,65%	-1,30	47,72	49,00	47,72	49,12	101K	99
28/04/2022	0,72%	0,35	49,02	48,90	48,89	49,10	10K	10
27/04/2022	0,12%	0,06	48,67	49,48	48,67	49,86	17K	11
26/04/2022	1,27%	0,61	48,61	49,19	48,40	49,19	34K	10
25/04/2022	-1,23%	-0,60	48,00	48,26	48,00	48,86	141K	105
22/04/2022	0,73%	0,35	48,60	48,29	48,29	48,60	13K	8
20/04/2022	-0,58%	-0,28	48,25	48,68	48,25	48,68	2K	6
19/04/2022	3,59%	1,68	48,53	47,78	47,72	48,61	11K	16
18/04/2022	-2,60%	-1,25	46,85	48,40	46,85	48,40	63K	19
14/04/2022	0,84%	0,40	48,10	48,10	48,10	48,11	34K	52
13/04/2022	0,21%	0,10	47,70	48,04	47,70	48,35	3K	8
12/04/2022	-0,10%	-0,05	47,60	47,98	47,60	48,36	8K	10
11/04/2022	-2,89%	-1,42	47,65	48,69	47,65	48,92	93K	16
08/04/2022	-0,87%	-0,43	49,07	49,69	49,07	49,94	24K	13
07/04/2022	1,71%	0,83	49,50	49,53	49,26	49,55	9K	7
06/04/2022	-0,98%	-0,48	48,67	49,49	48,66	49,49	10K	12
05/04/2022	-0,75%	-0,37	49,15	49,17	49,15	49,94	19K	14
04/04/2022	-0,36%	-0,18	49,52	49,70	49,18	49,79	31K	32
01/04/2022	-1,60%	-0,81	49,70	50,40	49,55	50,40	10K	11
31/03/2022	-2,02%	-1,04	50,51	51,25	50,51	51,53	62K	14
30/03/2022	-0,56%	-0,29	51,55	52,03	51,07	52,03	84K	20
29/03/2022	1,57%	0,80	51,84	51,80	51,04	51,84	25K	17
28/03/2022	1,77%	0,89	51,04	51,09	50,65	51,39	420K	25
25/03/2022	-1,86%	-0,95	50,15	51,40	49,99	51,40	200K	16
24/03/2022	0,99%	0,50	51,10	50,93	50,30	51,10	25K	30
23/03/2022	-2,41%	-1,25	50,60	52,08	50,40	52,08	41K	22
22/03/2022	0,58%	0,30	51,85	51,19	51,19	51,88	23K	11
21/03/2022	-0,83%	-0,43	51,55	51,71	51,41	52,28	12K	13
18/03/2022	0,21%	0,11	51,98	52,60	51,86	52,60	21K	15
17/03/2022	0,88%	0,45	51,87	51,56	51,56	52,05	17K	12
16/03/2022	0,82%	0,42	51,42	51,96	51,07	51,96	6K	8
15/03/2022	3,03%	1,50	51,00	49,50	49,50	51,00	52K	13
14/03/2022	-0,78%	-0,39	49,50	49,77	49,44	50,06	36K	11
11/03/2022	-0,16%	-0,08	49,89	49,97	49,89	50,60	335K	13
10/03/2022	-0,38%	-0,19	49,97	50,26	49,23	50,26	33K	29
09/03/2022	1,60%	0,79	50,16	49,37	49,20	50,38	21K	109
08/03/2022	-0,34%	-0,17	49,37	49,28	49,28	49,92	6K	9
07/03/2022	-2,38%	-1,21	49,54	51,27	49,54	51,28	51K	102
04/03/2022	-0,68%	-0,35	50,75	50,48	50,42	51,13	11K	15
03/03/2022	-0,60%	-0,31	51,10	51,41	50,05	51,54	18K	15
02/03/2022	-0,16%	-0,08	51,41	51,49	51,41	52,26	23K	31
25/02/2022	2,75%	1,38	51,49	49,76	49,76	51,73	40K	160
24/02/2022	3,96%	1,91	50,11	47,86	47,52	50,11	9K	11
23/02/2022	-2,69%	-1,33	48,20	49,49	48,00	49,70	74K	104
22/02/2022	-2,60%	-1,32	49,53	51,36	49,50	51,36	37K	34
21/02/2022	-0,22%	-0,11	50,85	50,96	50,36	50,96	15K	86
18/02/2022	-0,89%	-0,46	50,96	51,60	50,96	51,60	13K	6
17/02/2022	-1,72%	-0,90	51,42	52,32	51,42	52,73	18K	78
16/02/2022	-1,10%	-0,58	52,32	52,90	52,02	52,90	82K	145
15/02/2022	2,70%	1,39	52,90	51,60	51,60	52,90	21K	19
14/02/2022	-1,53%	-0,80	51,51	53,00	51,46	53,00	70K	28
11/02/2022	-2,08%	-1,11	52,31	54,00	52,22	54,00	92K	19
10/02/2022	-2,25%	-1,23	53,42	53,90	53,42	54,27	71K	26
09/02/2022	1,24%	0,67	54,65	54,00	54,00	54,99	25K	34
08/02/2022	1,56%	0,83	53,98	53,15	52,31	53,98	70K	14
07/02/2022	-1,99%	-1,08	53,15	54,76	53,03	54,76	47K	57
04/02/2022	0,59%	0,32	54,23	53,68	53,68	54,40	43K	9
03/02/2022	-1,61%	-0,88	53,91	54,79	53,52	54,79	28K	13
02/02/2022	1,56%	0,84	54,79	54,59	54,49	54,80	125K	13
01/02/2022	0,26%	0,14	53,95	53,97	53,81	54,34	80K	12
31/01/2022	-	-	53,81	53,74	52,81	54,28	34K	29

Date,Open,High,Low,Close,Volume
15-Aug-22,51.60,53.85,51.60,52.99,5642
12-Aug-22,52.04,52.13,51.00,51.00,5361
11-Aug-22,51.74,52.50,51.62,51.62,169426
10-Aug-22,52.00,52.00,50.91,51.61,6803
09-Aug-22,50.03,50.96,50.01,50.01,1313757
08-Aug-22,51.48,51.51,49.90,49.90,665404
05-Aug-22,52.23,52.27,51.40,51.48,1935994
04-Aug-22,52.28,52.40,52.23,52.40,4606
03-Aug-22,49.94,52.94,49.94,52.94,182680
02-Aug-22,52.19,52.53,51.82,52.29,3867
01-Aug-22,51.61,51.61,51.39,51.41,305070
29-Jul-22,50.67,51.58,50.67,50.69,2809
28-Jul-22,50.15,50.95,49.37,50.67,184607
27-Jul-22,49.55,49.98,49.55,49.94,16619
26-Jul-22,49.47,49.47,49.33,49.33,197
25-Jul-22,50.12,50.29,48.37,48.37,11274
22-Jul-22,51.18,51.20,50.02,51.02,31135
21-Jul-22,50.24,51.20,50.24,51.20,32036
20-Jul-22,48.20,49.92,48.20,49.68,7248
19-Jul-22,48.92,48.92,48.92,48.92,4158
18-Jul-22,48.34,48.34,47.48,47.48,1955
15-Jul-22,47.42,48.00,46.75,46.75,2853
14-Jul-22,46.46,47.33,46.46,46.48,6512
13-Jul-22,47.00,47.33,46.46,46.46,8139
12-Jul-22,46.70,48.06,46.70,46.86,14357
11-Jul-22,47.50,47.50,46.64,46.64,2836
08-Jul-22,47.70,47.70,47.11,47.11,2275
07-Jul-22,47.72,48.03,47.10,47.15,66490
06-Jul-22,47.69,47.87,47.47,47.76,20139
05-Jul-22,46.91,47.25,46.23,47.25,25881
01-Jul-22,46.41,46.91,46.32,46.91,33164
30-Jun-22,44.25,45.66,44.25,45.49,34305
29-Jun-22,46.00,46.89,44.30,44.30,63318
28-Jun-22,46.95,46.95,46.32,46.32,12646
27-Jun-22,47.28,47.28,46.56,46.56,12359
24-Jun-22,45.30,47.28,44.43,47.28,8887
23-Jun-22,45.67,45.67,44.43,44.43,2927
22-Jun-22,44.48,44.98,44.12,44.12,10546
21-Jun-22,44.62,44.91,44.62,44.81,46439
17-Jun-22,43.80,44.01,43.42,43.76,26444
15-Jun-22,44.05,45.16,43.86,43.86,11340
14-Jun-22,45.01,45.01,44.41,44.66,23462
13-Jun-22,45.72,46.00,44.20,44.77,28715
10-Jun-22,46.27,46.27,45.46,45.73,6870
09-Jun-22,47.02,47.02,46.27,46.27,15853
08-Jun-22,47.10,47.40,46.74,47.03,14692
07-Jun-22,46.00,47.70,46.00,47.15,51754
06-Jun-22,46.47,46.47,46.08,46.08,185
03-Jun-22,47.10,47.10,45.55,45.55,33221
02-Jun-22,45.84,47.10,45.84,47.10,483739
01-Jun-22,46.64,47.00,45.10,45.80,19285
31-May-22,45.55,46.16,45.48,45.48,23459
30-May-22,45.65,46.98,45.65,45.67,1279
27-May-22,45.55,46.25,45.55,46.10,40614
26-May-22,43.70,44.98,43.70,44.66,8658
25-May-22,43.20,44.37,43.20,44.20,68423
24-May-22,44.69,44.69,42.85,43.50,26894
23-May-22,43.29,44.40,43.29,44.40,21454
20-May-22,44.20,44.20,42.84,43.60,7318
19-May-22,45.55,45.55,43.80,43.80,12819
18-May-22,46.63,46.67,45.40,45.40,37963
17-May-22,46.76,46.81,46.51,46.70,27032
16-May-22,47.15,47.15,46.40,46.40,17058
13-May-22,47.36,47.77,46.42,47.15,54915
12-May-22,47.20,47.20,45.90,46.01,296852
11-May-22,47.39,47.78,46.14,46.14,29080
10-May-22,48.00,48.00,47.32,47.38,25797
09-May-22,48.73,48.73,48.00,48.00,68669
06-May-22,48.90,49.13,48.09,48.90,34241
05-May-22,51.00,51.00,48.16,48.16,22815
04-May-22,49.34,49.70,48.90,49.70,6944
03-May-22,49.35,49.57,48.54,48.54,14675
02-May-22,48.78,49.15,48.48,48.48,50499
29-Apr-22,49.00,49.12,47.72,47.72,100823
28-Apr-22,48.90,49.10,48.89,49.02,9797
27-Apr-22,49.48,49.86,48.67,48.67,16611
26-Apr-22,49.19,49.19,48.40,48.61,34453
25-Apr-22,48.26,48.86,48.00,48.00,141270
22-Apr-22,48.29,48.60,48.29,48.60,12913
20-Apr-22,48.68,48.68,48.25,48.25,2419
19-Apr-22,47.78,48.61,47.72,48.53,10603
18-Apr-22,48.40,48.40,46.85,46.85,63127
14-Apr-22,48.10,48.11,48.10,48.10,33670
13-Apr-22,48.04,48.35,47.70,47.70,3262
12-Apr-22,47.98,48.36,47.60,47.60,8301
11-Apr-22,48.69,48.92,47.65,47.65,93381
08-Apr-22,49.69,49.94,49.07,49.07,24006
07-Apr-22,49.53,49.55,49.26,49.50,9496
06-Apr-22,49.49,49.49,48.66,48.67,10313
05-Apr-22,49.17,49.94,49.15,49.15,18868
04-Apr-22,49.70,49.79,49.18,49.52,30626
01-Apr-22,50.40,50.40,49.55,49.70,10194
31-Mar-22,51.25,51.53,50.51,50.51,62172
30-Mar-22,52.03,52.03,51.07,51.55,83660
29-Mar-22,51.80,51.84,51.04,51.84,25204
28-Mar-22,51.09,51.39,50.65,51.04,419610
25-Mar-22,51.40,51.40,49.99,50.15,200045
24-Mar-22,50.93,51.10,50.30,51.10,25087
23-Mar-22,52.08,52.08,50.40,50.60,41116
22-Mar-22,51.19,51.88,51.19,51.85,23205
21-Mar-22,51.71,52.28,51.41,51.55,12178
18-Mar-22,52.60,52.60,51.86,51.98,20746
17-Mar-22,51.56,52.05,51.56,51.87,16712
16-Mar-22,51.96,51.96,51.07,51.42,5583
15-Mar-22,49.50,51.00,49.50,51.00,51981
14-Mar-22,49.77,50.06,49.44,49.50,35565
11-Mar-22,49.97,50.60,49.89,49.89,334856
10-Mar-22,50.26,50.26,49.23,49.97,33465
09-Mar-22,49.37,50.38,49.20,50.16,21402
08-Mar-22,49.28,49.92,49.28,49.37,6379
07-Mar-22,51.27,51.28,49.54,49.54,51081
04-Mar-22,50.48,51.13,50.42,50.75,10908
03-Mar-22,51.41,51.54,50.05,51.10,18277
02-Mar-22,51.49,52.26,51.41,51.41,23218
25-Feb-22,49.76,51.73,49.76,51.49,40250
24-Feb-22,47.86,50.11,47.52,50.11,8895
23-Feb-22,49.49,49.70,48.00,48.20,73517
22-Feb-22,51.36,51.36,49.50,49.53,36823
21-Feb-22,50.96,50.96,50.36,50.85,15311
18-Feb-22,51.60,51.60,50.96,50.96,13469
17-Feb-22,52.32,52.73,51.42,51.42,17955
16-Feb-22,52.90,52.90,52.02,52.32,81672
15-Feb-22,51.60,52.90,51.60,52.90,20537
14-Feb-22,53.00,53.00,51.46,51.51,69526
11-Feb-22,54.00,54.00,52.22,52.31,91634
10-Feb-22,53.90,54.27,53.42,53.42,70905
09-Feb-22,54.00,54.99,54.00,54.65,24705
08-Feb-22,53.15,53.98,52.31,53.98,70297
07-Feb-22,54.76,54.76,53.03,53.15,47335
04-Feb-22,53.68,54.40,53.68,54.23,43398
03-Feb-22,54.79,54.79,53.52,53.91,28051
02-Feb-22,54.59,54.80,54.49,54.79,124704
01-Feb-22,53.97,54.34,53.81,53.95,80212
31-Jan-22,53.74,54.28,52.81,53.81,33728

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: REVE11